Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 35.27 | 35.94 | 35.27 | 35.92 | 35.92 | - |
20 Jun 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
19 Jun 2024 | 34.24 | 34.24 | 33.92 | 34.15 | 34.15 | 220 |
18 Jun 2024 | 34.45 | 34.53 | 34.28 | 34.28 | 34.28 | - |
17 Jun 2024 | 34.99 | 34.99 | 34.65 | 34.65 | 34.65 | - |
14 Jun 2024 | 34.82 | 34.96 | 34.82 | 34.96 | 34.96 | - |
13 Jun 2024 | 34.85 | 35.08 | 34.73 | 35.08 | 35.08 | 40 |
12 Jun 2024 | 35.56 | 35.56 | 35.42 | 35.42 | 35.42 | - |
11 Jun 2024 | 35.85 | 35.85 | 35.67 | 35.67 | 35.67 | - |
10 Jun 2024 | 36.05 | 36.47 | 35.99 | 35.99 | 35.99 | 14 |
07 Jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
06 Jun 2024 | 35.81 | 36.01 | 35.81 | 35.92 | 35.92 | - |
05 Jun 2024 | 36.31 | 36.49 | 36.31 | 36.49 | 36.49 | 70 |
04 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
03 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
31 May 2024 | 35.65 | 35.99 | 35.65 | 35.99 | 35.99 | - |
30 May 2024 | 35.03 | 35.64 | 35.03 | 35.64 | 35.64 | 127 |
29 May 2024 | 35.21 | 35.40 | 35.10 | 35.10 | 35.10 | 12 |
28 May 2024 | 35.65 | 35.65 | 35.21 | 35.29 | 35.29 | - |
27 May 2024 | 35.82 | 36.02 | 35.74 | 35.78 | 35.78 | 550 |
24 May 2024 | 35.65 | 35.65 | 35.40 | 35.51 | 35.51 | 50 |
23 May 2024 | 36.03 | 36.05 | 35.65 | 35.79 | 35.79 | 20 |
22 May 2024 | 35.97 | 35.97 | 35.86 | 35.97 | 35.97 | - |
21 May 2024 | 35.96 | 36.35 | 35.96 | 36.35 | 36.35 | - |
20 May 2024 | 35.99 | 36.19 | 35.99 | 36.08 | 36.08 | 130 |
17 May 2024 | 36.13 | 36.17 | 36.05 | 36.10 | 36.10 | - |
16 May 2024 | 35.93 | 36.31 | 35.93 | 36.17 | 36.17 | 14 |
15 May 2024 | 36.52 | 36.52 | 35.99 | 35.99 | 35.99 | 52 |
14 May 2024 | 36.63 | 36.71 | 36.63 | 36.71 | 36.71 | - |
13 May 2024 | 36.42 | 36.81 | 36.42 | 36.81 | 36.81 | 74 |
10 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
09 May 2024 | 36.10 | 36.15 | 35.73 | 35.73 | 35.73 | 116 |
08 May 2024 | 35.68 | 36.36 | 35.68 | 36.36 | 36.36 | 250 |
07 May 2024 | 35.60 | 35.71 | 35.60 | 35.71 | 35.71 | - |
06 May 2024 | 35.79 | 35.85 | 35.79 | 35.85 | 35.85 | - |
03 May 2024 | 35.70 | 35.94 | 35.53 | 35.80 | 35.80 | 421 |
02 May 2024 | 35.78 | 35.92 | 35.65 | 35.65 | 35.65 | 138 |
30 Apr 2024 | 36.10 | 36.10 | 35.51 | 35.71 | 35.71 | - |
29 Apr 2024 | 36.03 | 36.24 | 36.03 | 36.15 | 36.15 | - |
26 Apr 2024 | 34.87 | 35.90 | 34.84 | 35.90 | 35.90 | 100 |
25 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
24 Apr 2024 | 37.63 | 37.63 | 37.37 | 37.53 | 37.53 | 25 |
23 Apr 2024 | 37.90 | 38.03 | 37.90 | 37.92 | 37.92 | - |
22 Apr 2024 | 37.85 | 37.85 | 37.81 | 37.81 | 37.81 | - |
19 Apr 2024 | 36.80 | 37.72 | 36.80 | 37.72 | 37.72 | - |
18 Apr 2024 | 36.52 | 37.21 | 36.52 | 37.21 | 37.21 | 400 |
17 Apr 2024 | 36.52 | 36.80 | 36.52 | 36.53 | 36.53 | - |
16 Apr 2024 | 36.90 | 36.94 | 36.76 | 36.85 | 36.85 | - |
15 Apr 2024 | 36.69 | 37.29 | 36.69 | 36.90 | 36.90 | - |
12 Apr 2024 | 37.24 | 37.24 | 36.99 | 37.05 | 37.05 | 40 |
11 Apr 2024 | 36.81 | 37.24 | 36.81 | 37.24 | 37.24 | - |
10 Apr 2024 | 36.97 | 36.97 | 36.85 | 36.93 | 36.93 | - |
09 Apr 2024 | 37.43 | 37.43 | 36.84 | 36.93 | 36.93 | 80 |
08 Apr 2024 | 37.58 | 37.68 | 37.58 | 37.67 | 37.67 | 30 |
05 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
04 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
03 Apr 2024 | 38.58 | 38.97 | 38.42 | 38.42 | 38.42 | 62 |
02 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
02 Apr 2024 | 0.31 Dividend | |||||
28 Mar 2024 | 39.63 | 39.89 | 39.63 | 39.89 | 39.58 | 96 |
27 Mar 2024 | 39.36 | 39.62 | 39.36 | 39.62 | 39.31 | 10 |
26 Mar 2024 | 39.22 | 39.25 | 39.15 | 39.25 | 38.94 | - |
25 Mar 2024 | 39.53 | 39.53 | 39.24 | 39.29 | 38.98 | - |
22 Mar 2024 | 39.65 | 39.65 | 39.40 | 39.54 | 39.23 | 127 |
21 Mar 2024 | 39.59 | 39.66 | 39.59 | 39.66 | 39.35 | - |
20 Mar 2024 | 39.41 | 39.57 | 39.34 | 39.34 | 39.03 | 250 |
19 Mar 2024 | 39.53 | 39.53 | 39.30 | 39.52 | 39.21 | - |
18 Mar 2024 | 39.35 | 39.87 | 39.25 | 39.56 | 39.25 | 150 |
15 Mar 2024 | 39.10 | 39.51 | 39.10 | 39.29 | 38.98 | 244 |
14 Mar 2024 | 39.65 | 39.65 | 38.70 | 38.70 | 38.40 | 50 |
13 Mar 2024 | 39.24 | 39.72 | 39.24 | 39.50 | 39.19 | - |
12 Mar 2024 | 39.81 | 39.81 | 39.27 | 39.54 | 39.23 | - |
11 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.59 | - |
08 Mar 2024 | 37.90 | 38.91 | 37.90 | 38.91 | 38.61 | - |
07 Mar 2024 | 38.30 | 38.58 | 38.07 | 38.07 | 37.77 | 125 |
06 Mar 2024 | 38.71 | 39.08 | 38.27 | 38.27 | 37.97 | 130 |
05 Mar 2024 | 38.22 | 38.97 | 38.22 | 38.75 | 38.45 | - |
04 Mar 2024 | 39.19 | 39.19 | 38.50 | 38.50 | 38.20 | - |
01 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.22 | - |
29 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.48 | - |
28 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.53 | - |
27 Feb 2024 | 38.64 | 38.78 | 38.64 | 38.78 | 38.48 | - |
26 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.02 | - |
23 Feb 2024 | 38.53 | 38.92 | 38.53 | 38.87 | 38.57 | - |
22 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.31 | - |
21 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.15 | - |
20 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.08 | - |
19 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - |
16 Feb 2024 | 38.76 | 38.76 | 38.28 | 38.28 | 37.98 | - |
15 Feb 2024 | 39.06 | 39.11 | 38.83 | 38.83 | 38.53 | 200 |
14 Feb 2024 | 38.96 | 39.14 | 38.96 | 39.14 | 38.84 | - |
13 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.05 | - |
12 Feb 2024 | 38.75 | 39.57 | 38.75 | 39.57 | 39.26 | 380 |
09 Feb 2024 | 38.20 | 39.02 | 38.20 | 39.02 | 38.72 | 150 |
08 Feb 2024 | 39.61 | 39.97 | 38.28 | 38.31 | 38.01 | 400 |
07 Feb 2024 | 40.98 | 40.98 | 40.14 | 40.14 | 39.83 | 30 |
06 Feb 2024 | 41.65 | 41.65 | 41.23 | 41.27 | 40.95 | - |
05 Feb 2024 | 41.57 | 42.07 | 41.57 | 41.88 | 41.55 | 83 |
02 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.78 | - |
01 Feb 2024 | 43.22 | 43.29 | 43.09 | 43.09 | 42.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |